股票概览
59.6
+2.67%
+1.55
57.96
开盘价
60.24
最高价
57.71
最低价
23,537
成交量
数据更新至: 2024-11-29
技术指标
58.08
MA5 (5日均线)
57.71
MA10 (10日均线)
58.56
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 57.96 | 60.24 | 57.71 | 59.6 | +2.67% | 23,537 | 139,922,051 |
| 2024-11-28 | 58.3 | 59.38 | 57.87 | 58.05 | -0.67% | 15,061 | 88,469,579 |
| 2024-11-27 | 56.88 | 58.59 | 56.18 | 58.44 | +2.53% | 15,479 | 89,328,234 |
| 2024-11-26 | 57.16 | 58.4 | 56.82 | 57 | -0.52% | 11,200 | 64,579,994 |
| 2024-11-25 | 56.9 | 57.98 | 56.6 | 57.3 | +0.79% | 12,679 | 72,725,344 |
| 2024-11-22 | 58.37 | 58.8 | 56.85 | 56.85 | -2.6% | 11,539 | 66,750,224 |
| 2024-11-21 | 58.1 | 58.89 | 58.05 | 58.37 | -0.05% | 12,612 | 73,858,354 |
| 2024-11-20 | 57.42 | 58.68 | 57.25 | 58.4 | +1.28% | 14,777 | 85,936,251 |
| 2024-11-19 | 55.88 | 57.81 | 55.42 | 57.66 | +3.99% | 19,144 | 108,103,933 |
| 2024-11-18 | 56.42 | 57.2 | 55.28 | 55.45 | -0.84% | 17,078 | 95,700,571 |
| 2024-11-15 | 57.39 | 57.59 | 55.58 | 55.92 | -2.58% | 24,544 | 138,766,814 |
| 2024-11-14 | 59.4 | 59.51 | 57.16 | 57.4 | -3.37% | 20,825 | 120,686,088 |
| 2024-11-13 | 59.65 | 59.78 | 57.89 | 59.4 | +0.39% | 23,415 | 137,659,354 |
| 2024-11-12 | 61.81 | 61.99 | 58.7 | 59.17 | -4.26% | 36,430 | 218,495,766 |
| 2024-11-11 | 60.02 | 61.9 | 59.7 | 61.8 | +3.17% | 39,944 | 244,048,865 |
| 2024-11-08 | 59.66 | 61.46 | 59.27 | 59.9 | +1.13% | 36,789 | 222,344,642 |
| 2024-11-07 | 60 | 60.2 | 58.48 | 59.23 | -2.34% | 33,235 | 196,260,696 |
| 2024-11-06 | 61.95 | 63.34 | 60.22 | 60.65 | -1.4% | 46,135 | 285,437,454 |
| 2024-11-05 | 59.21 | 61.98 | 59.21 | 61.51 | +3.94% | 45,046 | 274,821,414 |
| 2024-11-04 | 57.59 | 59.6 | 57.59 | 59.18 | +2.03% | 23,413 | 138,077,373 |
| 2024-11-01 | 59 | 59.65 | 57.2 | 58 | -2.24% | 29,013 | 168,555,301 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：